Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China · Delayed Price · Currency is CNY 6.26
+0.05 (0.81%)
Aug 21, 2026, 3:04 PM CST
Chongqing Shunbo Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.21 | 6.27 | 6.08 | 6.26 | 6.26 | 0.81% | 6,536,560 |
| Aug 20, 2026 | 6.13 | 6.23 | 6.12 | 6.21 | 6.21 | 1.80% | 5,606,010 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.06 | 6.10 | 6.10 | -1.93% | 7,685,500 |
| Aug 18, 2026 | 6.26 | 6.30 | 6.19 | 6.22 | 6.22 | -1.43% | 6,532,200 |
| Aug 17, 2026 | 6.23 | 6.32 | 6.19 | 6.31 | 6.31 | 1.28% | 8,995,269 |
| Aug 14, 2026 | 6.25 | 6.26 | 6.16 | 6.23 | 6.23 | - | 5,380,260 |
| Aug 13, 2026 | 6.38 | 6.38 | 6.22 | 6.23 | 6.23 | -2.35% | 8,676,740 |
| Aug 12, 2026 | 6.25 | 6.38 | 6.22 | 6.38 | 6.38 | 2.08% | 8,639,834 |
| Aug 11, 2026 | 6.36 | 6.36 | 6.22 | 6.25 | 6.25 | -1.73% | 7,545,130 |
| Aug 10, 2026 | 6.28 | 6.38 | 6.26 | 6.36 | 6.36 | 1.44% | 7,069,050 |
| Aug 7, 2026 | 6.25 | 6.27 | 6.18 | 6.27 | 6.27 | 0.16% | 5,303,360 |
| Aug 6, 2026 | 6.28 | 6.33 | 6.16 | 6.26 | 6.26 | -0.32% | 6,870,470 |
| Aug 5, 2026 | 6.26 | 6.33 | 6.23 | 6.28 | 6.28 | 0.32% | 7,246,204 |
| Aug 4, 2026 | 6.27 | 6.31 | 6.21 | 6.26 | 6.26 | - | 5,745,424 |
| Aug 3, 2026 | 6.17 | 6.26 | 6.14 | 6.26 | 6.26 | 1.29% | 6,234,174 |
| Jul 31, 2026 | 6.15 | 6.21 | 6.13 | 6.18 | 6.18 | 0.98% | 6,090,490 |
| Jul 30, 2026 | 6.14 | 6.25 | 6.08 | 6.12 | 6.12 | -0.81% | 5,972,920 |
| Jul 29, 2026 | 6.08 | 6.20 | 6.07 | 6.17 | 6.17 | 1.65% | 7,960,170 |
| Jul 28, 2026 | 6.03 | 6.13 | 5.99 | 6.07 | 6.07 | 0.33% | 5,934,200 |
| Jul 27, 2026 | 5.95 | 6.08 | 5.91 | 6.05 | 6.05 | 2.20% | 6,443,676 |
| Jul 24, 2026 | 6.12 | 6.15 | 5.91 | 5.92 | 5.92 | -4.36% | 9,447,660 |
| Jul 23, 2026 | 6.02 | 6.19 | 5.99 | 6.19 | 6.19 | 2.65% | 7,474,110 |
| Jul 22, 2026 | 5.98 | 6.07 | 5.94 | 6.03 | 6.03 | 0.84% | 7,377,758 |
| Jul 21, 2026 | 6.02 | 6.10 | 5.86 | 5.98 | 5.98 | -0.50% | 8,950,520 |
| Jul 20, 2026 | 6.17 | 6.23 | 5.92 | 6.01 | 6.01 | -1.48% | 9,558,740 |
| Jul 17, 2026 | 6.32 | 6.41 | 6.09 | 6.10 | 6.10 | -3.48% | 9,961,938 |
| Jul 16, 2026 | 6.26 | 6.45 | 6.24 | 6.32 | 6.32 | 0.16% | 8,123,738 |
| Jul 15, 2026 | 6.21 | 6.38 | 6.16 | 6.31 | 6.31 | 0.96% | 11,053,910 |
| Jul 14, 2026 | 5.85 | 6.26 | 5.81 | 6.25 | 6.25 | 6.84% | 12,921,490 |
| Jul 13, 2026 | 6.04 | 6.05 | 5.83 | 5.85 | 5.85 | -3.15% | 7,459,400 |
| Jul 10, 2026 | 5.90 | 6.19 | 5.84 | 6.04 | 6.04 | 2.20% | 10,997,100 |
| Jul 9, 2026 | 5.99 | 6.03 | 5.74 | 5.91 | 5.91 | -1.17% | 9,627,650 |
| Jul 8, 2026 | 6.11 | 6.16 | 5.94 | 5.98 | 5.98 | -2.45% | 8,426,960 |
| Jul 7, 2026 | 6.24 | 6.26 | 6.10 | 6.13 | 6.13 | -1.76% | 6,881,546 |
| Jul 6, 2026 | 6.22 | 6.38 | 6.20 | 6.24 | 6.24 | 0.32% | 8,009,920 |
| Jul 3, 2026 | 6.30 | 6.35 | 6.19 | 6.22 | 6.22 | -0.48% | 8,446,010 |
| Jul 2, 2026 | 6.10 | 6.37 | 6.07 | 6.25 | 6.25 | 2.29% | 12,959,590 |
| Jul 1, 2026 | 5.91 | 6.18 | 5.85 | 6.11 | 6.11 | 3.56% | 12,853,270 |
| Jun 30, 2026 | 5.88 | 6.04 | 5.83 | 5.90 | 5.90 | -0.17% | 10,814,410 |
| Jun 29, 2026 | 5.86 | 6.18 | 5.76 | 5.91 | 5.91 | 1.72% | 11,407,090 |
| Jun 26, 2026 | 6.02 | 6.06 | 5.80 | 5.81 | 5.81 | -4.13% | 9,798,760 |
| Jun 25, 2026 | 6.08 | 6.16 | 5.91 | 6.06 | 6.06 | -0.66% | 8,855,470 |
| Jun 24, 2026 | 6.20 | 6.26 | 6.02 | 6.10 | 6.10 | -2.40% | 8,862,311 |
| Jun 23, 2026 | 6.34 | 6.38 | 6.23 | 6.25 | 6.25 | -2.19% | 9,561,693 |
| Jun 22, 2026 | 6.23 | 6.40 | 6.06 | 6.39 | 6.39 | 1.91% | 12,222,260 |
| Jun 18, 2026 | 6.30 | 6.42 | 6.23 | 6.27 | 6.27 | -1.26% | 8,538,570 |
| Jun 17, 2026 | 6.50 | 6.60 | 6.30 | 6.35 | 6.35 | -2.91% | 8,844,970 |
| Jun 16, 2026 | 6.48 | 6.62 | 6.36 | 6.54 | 6.54 | 0.46% | 8,226,840 |
| Jun 15, 2026 | 6.46 | 6.60 | 6.43 | 6.51 | 6.51 | 1.72% | 9,426,777 |
| Jun 12, 2026 | 6.30 | 6.48 | 6.15 | 6.40 | 6.40 | 3.06% | 11,648,535 |